32,585€
-5,84%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 32,31 | 32,55 | 32,10 | 32,51 | -6,07% | 200,00 |
| 30.01.2026 | 34,42 | 34,79 | 33,48 | 34,61 | 0,56% | 234,00 |
| 29.01.2026 | 35,95 | 36,46 | 34,33 | 34,42 | -4,87% | 285,00 |
| 28.01.2026 | 37,79 | 38,25 | 36,18 | 36,18 | -3,73% | - |
| 27.01.2026 | 38,76 | 39,30 | 37,25 | 37,58 | -1,52% | 79,00 |
| 26.01.2026 | 38,09 | 38,56 | 37,59 | 38,16 | -0,31% | 101,00 |
| 23.01.2026 | 39,42 | 39,65 | 38,05 | 38,28 | -3,44% | 1,00 |
| 22.01.2026 | 39,67 | 40,77 | 39,41 | 39,64 | 0,25% | - |
| 21.01.2026 | 38,24 | 39,75 | 37,94 | 39,54 | 3,04% | 360,00 |
| 20.01.2026 | 39,65 | 40,24 | 38,31 | 38,37 | -3,22% | 240,00 |
| 19.01.2026 | 41,07 | 41,07 | 39,22 | 39,65 | -4,53% | 270,00 |
| 16.01.2026 | 41,41 | 42,47 | 40,30 | 41,53 | 1,13% | 74,00 |
| 15.01.2026 | 39,63 | 41,74 | 39,63 | 41,07 | 3,84% | 125,00 |
| 14.01.2026 | 40,48 | 40,71 | 39,26 | 39,55 | -2,50% | 151,00 |
| 13.01.2026 | 39,00 | 40,97 | 38,15 | 40,57 | 4,26% | 489,00 |
| 12.01.2026 | 41,43 | 43,48 | 38,67 | 38,91 | -7,77% | 1.787,00 |
| 09.01.2026 | 43,35 | 44,07 | 42,03 | 42,19 | -3,28% | 427,00 |
| 08.01.2026 | 42,68 | 44,21 | 42,33 | 43,62 | 0,10% | 9,00 |
| 07.01.2026 | 43,34 | 43,59 | 42,49 | 43,57 | 1,38% | 82,00 |
| 06.01.2026 | 43,31 | 44,43 | 42,16 | 42,98 | -0,86% | 183,00 |
| 05.01.2026 | 39,39 | 43,50 | 39,36 | 43,36 | 13,09% | 469,00 |
| 02.01.2026 | 39,51 | 39,51 | 36,74 | 38,34 | -2,28% | 661,00 |
| 30.12.2025 | 39,51 | 39,51 | 38,92 | 39,23 | -1,82% | - |
| 29.12.2025 | 40,08 | 40,49 | 39,31 | 39,96 | -4,16% | 78,00 |
| 23.12.2025 | 41,51 | 42,23 | 40,53 | 41,69 | 0,83% | 241,00 |
| 22.12.2025 | 40,83 | 41,88 | 40,56 | 41,35 | 1,80% | 117,00 |
| 19.12.2025 | 40,24 | 41,60 | 40,23 | 40,62 | 0,33% | 144,00 |
| 18.12.2025 | 38,20 | 42,17 | 38,20 | 40,49 | 2,88% | 45,00 |
| 17.12.2025 | 39,78 | 42,16 | 38,95 | 39,36 | -1,09% | 159,00 |
| 16.12.2025 | 38,42 | 40,26 | 38,30 | 39,79 | 1,99% | 310,00 |
| 15.12.2025 | 41,40 | 42,46 | 38,44 | 39,02 | -7,52% | 568,00 |
| 12.12.2025 | 41,88 | 42,94 | 40,97 | 42,19 | 1,06% | 513,00 |
| 11.12.2025 | 41,79 | 41,91 | 40,60 | 41,75 | 0,08% | 512,00 |
| 10.12.2025 | 39,96 | 41,76 | 39,28 | 41,71 | 4,18% | - |
| 09.12.2025 | 40,35 | 41,53 | 39,44 | 40,04 | -1,12% | 60,00 |
| 08.12.2025 | 40,21 | 41,05 | 39,62 | 40,49 | 0,31% | 135,00 |
| 05.12.2025 | 40,46 | 40,97 | 39,48 | 40,36 | 0,32% | 46,00 |
| 04.12.2025 | 38,87 | 40,49 | 38,53 | 40,24 | 4,61% | 161,00 |
| 03.12.2025 | 36,76 | 38,54 | 36,44 | 38,46 | 4,52% | 365,00 |
| 02.12.2025 | 38,12 | 38,72 | 36,80 | 36,80 | -4,67% | 250,00 |
| 01.12.2025 | 39,02 | 39,24 | 37,30 | 38,60 | -1,06% | 1.050,00 |
| 28.11.2025 | 37,24 | 39,07 | 36,78 | 39,02 | 5,55% | 514,00 |
| 27.11.2025 | 36,18 | 37,04 | 36,18 | 36,96 | 1,66% | 140,00 |
| 26.11.2025 | 36,40 | 37,27 | 36,04 | 36,36 | 0,90% | 251,00 |
| 25.11.2025 | 33,88 | 36,17 | 33,41 | 36,03 | 6,44% | 132,00 |
| 24.11.2025 | 32,61 | 34,05 | 32,15 | 33,85 | 5,37% | 1.210,00 |
| 21.11.2025 | 30,87 | 32,55 | 29,82 | 32,13 | 2,46% | 241,00 |
| 20.11.2025 | 32,66 | 34,01 | 31,12 | 31,36 | -3,41% | 3.731,00 |
| 19.11.2025 | 32,51 | 33,18 | 31,77 | 32,47 | -1,60% | 608,00 |
| 18.11.2025 | 30,75 | 33,23 | 29,80 | 32,99 | 5,80% | 260,00 |
| 17.11.2025 | 33,58 | 34,01 | 30,73 | 31,19 | -6,27% | 777,00 |
| 14.11.2025 | 32,30 | 34,33 | 31,10 | 33,27 | 2,99% | 720,00 |
| 13.11.2025 | 34,07 | 34,25 | 31,51 | 32,31 | -5,93% | 420,00 |
| 12.11.2025 | 33,58 | 34,40 | 33,45 | 34,34 | 2,07% | 802,00 |
| 11.11.2025 | 33,55 | 34,02 | 32,80 | 33,65 | 0,34% | 225,00 |
| 10.11.2025 | 34,45 | 34,75 | 33,52 | 33,53 | 1,12% | 77,00 |
| 07.11.2025 | 33,03 | 33,42 | 31,16 | 33,16 | 0,67% | 460,00 |
| 06.11.2025 | 36,18 | 36,41 | 32,87 | 32,94 | -9,04% | 540,00 |
| 05.11.2025 | 34,74 | 36,75 | 33,56 | 36,21 | -10,94% | 3.438,00 |
| 04.11.2025 | 40,11 | 41,27 | 39,51 | 40,66 | -1,99% | 905,00 |
| 03.11.2025 | 41,44 | 42,25 | 40,66 | 41,49 | 0,68% | 565,00 |
| 31.10.2025 | 40,15 | 41,62 | 39,60 | 41,21 | 6,13% | 123,00 |
| 30.10.2025 | 41,78 | 42,04 | 38,64 | 38,83 | -7,21% | 602,00 |
| 29.10.2025 | 43,61 | 44,04 | 41,57 | 41,84 | -3,99% | 136,00 |
| 28.10.2025 | 45,50 | 45,87 | 43,33 | 43,58 | -3,97% | 16,00 |
| 27.10.2025 | 46,70 | 47,14 | 44,94 | 45,39 | 0,14% | 2.763,00 |
| 24.10.2025 | 44,84 | 47,42 | 44,84 | 45,32 | -0,30% | 247,00 |
| 23.10.2025 | 43,41 | 45,82 | 43,26 | 45,46 | 4,89% | 56,00 |
| 22.10.2025 | 45,09 | 45,50 | 41,35 | 43,34 | -3,63% | 520,00 |
| 21.10.2025 | 43,61 | 46,03 | 42,83 | 44,97 | 4,22% | 47,00 |
| 20.10.2025 | 40,14 | 43,67 | 40,14 | 43,15 | 6,71% | 872,00 |
| 17.10.2025 | 40,46 | 41,14 | 38,11 | 40,43 | -1,68% | 776,00 |
| 16.10.2025 | 43,75 | 44,38 | 41,04 | 41,13 | -6,26% | 417,00 |
| 15.10.2025 | 43,48 | 45,43 | 42,86 | 43,87 | 1,49% | 282,00 |
| 14.10.2025 | 42,69 | 44,09 | 41,13 | 43,23 | 0,01% | 545,00 |
| 13.10.2025 | 40,93 | 43,86 | 40,93 | 43,22 | 1,88% | 417,00 |
| 10.10.2025 | 45,31 | 46,43 | 42,14 | 42,43 | -6,19% | 758,00 |
| 09.10.2025 | 44,72 | 46,25 | 44,40 | 45,23 | 1,93% | 667,00 |
| 08.10.2025 | 44,60 | 45,30 | 43,88 | 44,37 | -0,74% | 641,00 |
| 07.10.2025 | 45,26 | 45,82 | 43,01 | 44,70 | -1,06% | 78,00 |
| 06.10.2025 | 44,27 | 46,21 | 44,27 | 45,18 | 1,42% | 338,00 |
| 03.10.2025 | 45,09 | 45,80 | 44,16 | 44,54 | -1,72% | 2.129,00 |
| 02.10.2025 | 45,01 | 45,95 | 43,94 | 45,32 | 2,35% | 416,00 |
| 01.10.2025 | 43,23 | 46,67 | 42,18 | 44,28 | 3,51% | 139,00 |
| 30.09.2025 | 44,92 | 45,16 | 42,65 | 42,78 | -4,55% | 1.599,00 |
| 29.09.2025 | 49,59 | 50,17 | 44,56 | 44,82 | -8,40% | 904,00 |
| 26.09.2025 | 48,92 | 49,71 | 48,26 | 48,93 | -0,36% | 145,00 |
| 25.09.2025 | 51,69 | 51,96 | 48,15 | 49,10 | -4,52% | 744,00 |
| 24.09.2025 | 53,01 | 54,63 | 51,15 | 51,43 | -2,47% | 83,00 |
| 23.09.2025 | 55,05 | 56,34 | 52,73 | 52,73 | -4,95% | 371,00 |
| 22.09.2025 | 57,96 | 58,26 | 54,70 | 55,48 | -3,50% | 656,00 |
| 19.09.2025 | 57,86 | 60,68 | 57,14 | 57,49 | -0,95% | 257,00 |
| 18.09.2025 | 57,56 | 59,75 | 57,12 | 58,04 | 0,99% | 683,00 |
| 17.09.2025 | 56,69 | 58,96 | 55,35 | 57,47 | 1,74% | 47,00 |
| 16.09.2025 | 56,83 | 57,52 | 55,56 | 56,49 | -0,60% | - |
| 15.09.2025 | 53,94 | 56,83 | 53,94 | 56,83 | 5,38% | 61,00 |
| 12.09.2025 | 52,81 | 55,65 | 52,21 | 53,93 | 1,26% | 205,00 |
| 11.09.2025 | 53,41 | 54,43 | 53,04 | 53,26 | -0,31% | 69,00 |
| 10.09.2025 | 57,87 | 58,65 | 53,13 | 53,42 | -9,18% | 253,00 |
| 09.09.2025 | 57,94 | 59,32 | 57,50 | 58,82 | 1,81% | 34,00 |